Enterprise Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.400	0.400	0.370	0.380	0.380	19,100
2022-09-26	0.390	0.390	0.380	0.380	0.380	90,600
2022-09-23	0.390	0.390	0.390	0.390	0.390	75,000
2022-09-22	0.390	0.400	0.390	0.400	0.400	72,700
2022-09-21	0.400	0.400	0.400	0.400	0.400	62,900
2022-09-20	0.390	0.390	0.390	0.390	0.390	46,800
2022-09-19	0.400	0.400	0.390	0.390	0.390	55,600
2022-09-16	0.400	0.400	0.400	0.400	0.400	0
2022-09-15	0.390	0.410	0.390	0.400	0.400	27,100
2022-09-14	0.400	0.400	0.400	0.400	0.400	44,000
2022-09-13	0.400	0.400	0.400	0.400	0.400	700
2022-09-12	0.400	0.410	0.400	0.400	0.400	20,300
2022-09-09	0.390	0.400	0.390	0.400	0.400	49,000
2022-09-08	0.400	0.400	0.400	0.400	0.400	300
2022-09-07	0.410	0.410	0.400	0.400	0.400	15,200
2022-09-06	0.400	0.410	0.400	0.410	0.410	363,700
2022-09-02	0.400	0.410	0.400	0.400	0.400	88,000
2022-09-01	0.400	0.410	0.400	0.400	0.400	8,500
2022-08-31	0.400	0.400	0.400	0.400	0.400	16,700
2022-08-30	0.400	0.410	0.400	0.410	0.410	175,200
2022-08-29	0.390	0.390	0.380	0.380	0.380	21,800
2022-08-26	0.410	0.410	0.390	0.390	0.390	58,400
2022-08-25	0.410	0.410	0.410	0.410	0.410	128,000
2022-08-24	0.400	0.410	0.400	0.410	0.410	199,000
2022-08-23	0.400	0.400	0.390	0.400	0.400	45,300
2022-08-22	0.390	0.390	0.390	0.390	0.390	8,500
2022-08-19	0.400	0.400	0.400	0.400	0.400	61,000
2022-08-18	0.400	0.410	0.400	0.400	0.400	33,900
2022-08-17	0.390	0.390	0.390	0.390	0.390	58,500
2022-08-16	0.400	0.400	0.390	0.390	0.390	6,400
2022-08-15	0.400	0.400	0.400	0.400	0.400	1,400
2022-08-12	0.400	0.410	0.390	0.400	0.400	110,400
2022-08-11	0.400	0.400	0.400	0.400	0.400	25,500
2022-08-10	0.400	0.400	0.400	0.400	0.400	33,100
2022-08-09	0.400	0.410	0.400	0.410	0.410	2,100
2022-08-08	0.400	0.400	0.400	0.400	0.400	5,000
2022-08-05	0.400	0.400	0.400	0.400	0.400	500
2022-08-04	0.400	0.410	0.390	0.390	0.390	65,400
2022-08-03	0.400	0.400	0.400	0.400	0.400	3,100
2022-08-02	0.410	0.410	0.410	0.410	0.410	122,900
2022-07-29	0.400	0.410	0.400	0.410	0.410	12,000
2022-07-28	0.400	0.410	0.400	0.410	0.410	13,700
2022-07-27	0.410	0.410	0.400	0.400	0.400	10,500
2022-07-26	0.400	0.400	0.400	0.400	0.400	4,000
2022-07-25	0.400	0.410	0.400	0.400	0.400	11,800
2022-07-22	0.400	0.400	0.400	0.400	0.400	19,900
2022-07-21	0.410	0.410	0.400	0.410	0.410	10,500
2022-07-20	0.390	0.410	0.390	0.400	0.400	56,100
2022-07-19	0.380	0.390	0.380	0.390	0.390	17,500
2022-07-18	0.370	0.390	0.370	0.390	0.390	23,500
2022-07-15	0.370	0.370	0.370	0.370	0.370	0
2022-07-14	0.370	0.370	0.370	0.370	0.370	31,000
2022-07-13	0.380	0.380	0.380	0.380	0.380	2,500
2022-07-12	0.370	0.370	0.370	0.370	0.370	74,200
2022-07-11	0.370	0.380	0.370	0.370	0.370	26,600
2022-07-08	0.380	0.380	0.370	0.380	0.380	17,400
2022-07-07	0.380	0.390	0.380	0.380	0.380	34,000
2022-07-06	0.380	0.390	0.380	0.380	0.380	59,100
2022-07-05	0.410	0.410	0.380	0.380	0.380	110,600
2022-07-04	0.410	0.410	0.410	0.410	0.410	20,700

← NewerPage 18 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.